Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 9.807 | 10.13 | 9.743 | 10.08 | 891,963 | +0.22(+2.22%) |
Jan 28, 2021 | 10.02 | 10.06 | 9.834 | 9.861 | 1,008,692 | -0.86(-8.00%) |
Jan 27, 2021 | 10.60 | 10.86 | 10.48 | 10.72 | 1,779,435 | +1.16(+12.12%) |
Jan 26, 2021 | 9.487 | 9.597 | 9.460 | 9.560 | 597,082 | +0.60(+6.72%) |
Jan 25, 2021 | 8.876 | 8.977 | 8.840 | 8.958 | 440,081 | +0.09(+1.03%) |
Jan 22, 2021 | 8.958 | 8.967 | 8.849 | 8.867 | 333,239 | -0.11(-1.22%) |
Jan 21, 2021 | 8.986 | 9.004 | 8.931 | 8.977 | 570,156 | -0.18(-1.99%) |
Jan 20, 2021 | 8.958 | 9.205 | 8.940 | 9.159 | 669,756 | +0.72(+8.54%) |
Jan 19, 2021 | 8.347 | 8.438 | 8.292 | 8.438 | 317,430 | +0.07(+0.87%) |
Jan 15, 2021 | 8.393 | 8.420 | 8.329 | 8.365 | 242,037 | -0.07(-0.86%) |
Jan 14, 2021 | 8.365 | 8.475 | 8.365 | 8.438 | 248,421 | +0.06(+0.76%) |
Jan 13, 2021 | 8.411 | 8.447 | 8.343 | 8.375 | 322,334 | -0.02(-0.22%) |
Jan 12, 2021 | 8.219 | 8.402 | 8.201 | 8.393 | 543,741 | +0.05(+0.66%) |
Jan 11, 2021 | 8.265 | 8.365 | 8.256 | 8.338 | 196,787 | -0.10(-1.19%) |
Jan 08, 2021 | 8.420 | 8.447 | 8.347 | 8.438 | 258,370 | +0.02(+0.22%) |
Jan 07, 2021 | 8.420 | 8.475 | 8.384 | 8.420 | 351,112 | -0.26(-2.94%) |
Jan 06, 2021 | 8.493 | 8.703 | 8.482 | 8.676 | 368,312 | +0.34(+4.05%) |
Jan 05, 2021 | 8.192 | 8.356 | 8.192 | 8.338 | 200,976 | -0.05(-0.54%) |
Jan 04, 2021 | 8.566 | 8.603 | 8.338 | 8.384 | 253,292 | +0.01(+0.11%) |
Dec 31, 2020 | 8.375 | 8.375 | 8.375 | 286,304 | -0.10(-1.18%) | |
Dec 30, 2020 | 8.621 | 8.621 | 8.475 | 8.475 | 286,304 | -0.09(-1.06%) |
Dec 29, 2020 | 8.621 | 8.648 | 8.520 | 8.566 | 215,365 | +0.06(+0.75%) |
Dec 28, 2020 | 8.420 | 8.511 | 8.397 | 8.502 | 157,876 | +0.10(+1.19%) |
Dec 24, 2020 | 8.420 | 8.420 | 8.375 | 8.402 | 91,969 | +0.11(+1.32%) |
Dec 23, 2020 | 8.311 | 8.334 | 8.265 | 8.292 | 274,519 | +0.14(+1.68%) |
Dec 22, 2020 | 8.128 | 8.165 | 8.092 | 8.156 | 223,301 | -0.06(-0.78%) |
Dec 21, 2020 | 8.010 | 8.238 | 7.973 | 8.219 | 765,926 | -0.05(-0.66%) |
Dec 18, 2020 | 8.438 | 8.457 | 8.265 | 8.274 | 318,002 | -0.21(-2.47%) |
Dec 17, 2020 | 8.466 | 8.530 | 8.461 | 8.484 | 306,138 | +0.36(+4.49%) |
Dec 16, 2020 | 8.174 | 8.192 | 8.073 | 8.119 | 186,785 | +0.03(+0.34%) |
Dec 15, 2020 | 8.073 | 8.110 | 7.982 | 8.092 | 314,401 | +0.08(+1.03%) |
Dec 14, 2020 | 8.119 | 8.137 | 8.000 | 8.010 | 273,422 | +0.15(+1.86%) |
Dec 11, 2020 | 7.818 | 7.877 | 7.800 | 7.864 | 332,910 | -0.20(-2.49%) |
Dec 10, 2020 | 8.019 | 8.146 | 8.001 | 8.064 | 305,386 | -0.16(-2.00%) |
Dec 09, 2020 | 8.110 | 8.256 | 8.103 | 8.229 | 745,969 | -0.05(-0.55%) |
Dec 08, 2020 | 8.192 | 8.274 | 8.192 | 8.274 | 213,939 | +0.15(+1.80%) |
Dec 07, 2020 | 8.083 | 8.146 | 8.037 | 8.128 | 235,726 | -0.19(-2.30%) |
Dec 04, 2020 | 8.365 | 8.425 | 8.292 | 8.320 | 208,055 | +0.05(+0.66%) |
Dec 03, 2020 | 8.201 | 8.311 | 8.183 | 8.265 | 184,928 | +0.15(+1.80%) |
Dec 02, 2020 | 8.110 | 8.178 | 8.101 | 8.119 | 527,874 | +0.00(+0.00%) |
Dec 01, 2020 | 7.955 | 8.137 | 7.955 | 8.119 | 288,528 | +0.26(+3.37%) |
Nov 30, 2020 | 7.973 | 8.032 | 7.845 | 7.855 | 295,512 | -0.04(-0.46%) |
Nov 27, 2020 | 7.873 | 7.937 | 7.855 | 7.891 | 126,609 | -0.07(-0.92%) |
Nov 25, 2020 | 7.955 | 7.982 | 7.923 | 7.964 | 258,260 | +0.01(+0.11%) |
Nov 24, 2020 | 7.955 | 8.010 | 7.891 | 7.955 | 281,803 | +0.36(+4.68%) |
Nov 23, 2020 | 7.581 | 7.645 | 7.572 | 7.599 | 205,278 | -0.08(-1.07%) |
Nov 20, 2020 | 7.882 | 7.937 | 7.668 | 7.681 | 435,403 | -0.05(-0.71%) |
Nov 19, 2020 | 7.681 | 7.754 | 7.668 | 7.736 | 332,205 | +0.24(+3.16%) |
Nov 18, 2020 | 7.526 | 7.590 | 7.494 | 7.499 | 248,625 | +0.02(+0.24%) |
Nov 17, 2020 | 7.481 | 7.526 | 7.462 | 7.481 | 283,487 | +0.07(+0.99%) |
Nov 16, 2020 | 7.426 | 7.426 | 7.362 | 7.408 | 252,244 | +0.25(+3.44%) |
Nov 13, 2020 | 7.097 | 7.170 | 7.092 | 7.161 | 138,667 | +0.05(+0.64%) |
Nov 12, 2020 | 7.216 | 7.216 | 7.097 | 7.116 | 250,111 | -0.06(-0.89%) |
Nov 11, 2020 | 7.189 | 7.216 | 7.134 | 7.179 | 237,245 | -0.08(-1.13%) |
Nov 10, 2020 | 7.344 | 7.408 | 7.262 | 7.262 | 486,686 | +0.27(+3.92%) |
Nov 09, 2020 | 7.088 | 7.198 | 6.970 | 6.988 | 605,942 | +0.47(+7.13%) |
Nov 06, 2020 | 6.559 | 6.577 | 6.504 | 6.523 | 271,634 | -0.03(-0.42%) |
Nov 05, 2020 | 6.477 | 6.568 | 6.459 | 6.550 | 295,541 | +0.31(+4.97%) |
Nov 04, 2020 | 6.285 | 6.295 | 6.203 | 6.240 | 276,311 | -0.14(-2.15%) |
Nov 03, 2020 | 6.368 | 6.431 | 6.345 | 6.377 | 340,199 | +0.19(+3.10%) |